74,460€
-0,44%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 74,72 | 75,39 | 73,70 | 74,33 | -0,62% | - |
| 28.08.2025 | 75,73 | 76,37 | 73,81 | 74,79 | -1,14% | - |
| 27.08.2025 | 76,49 | 77,56 | 75,12 | 75,65 | -1,09% | - |
| 26.08.2025 | 77,43 | 77,75 | 76,11 | 76,48 | -1,21% | - |
| 25.08.2025 | 77,94 | 77,94 | 76,26 | 77,42 | -0,44% | - |
| 22.08.2025 | 72,96 | 78,12 | 72,56 | 77,76 | 6,64% | - |
| 21.08.2025 | 72,51 | 73,37 | 71,50 | 72,92 | 0,68% | - |
| 20.08.2025 | 75,61 | 75,69 | 72,20 | 72,43 | -4,23% | - |
| 19.08.2025 | 72,62 | 76,02 | 72,35 | 75,63 | 4,17% | - |
| 18.08.2025 | 73,62 | 74,35 | 72,49 | 72,60 | -1,26% | - |
| 15.08.2025 | 74,38 | 75,03 | 73,46 | 73,53 | -1,21% | - |
| 14.08.2025 | 75,33 | 75,54 | 72,97 | 74,43 | -1,23% | - |
| 13.08.2025 | 72,13 | 75,55 | 71,69 | 75,36 | 4,45% | - |
| 12.08.2025 | 69,52 | 72,54 | 69,44 | 72,15 | 3,40% | - |
| 11.08.2025 | 70,99 | 71,24 | 69,04 | 69,78 | -1,02% | - |
| 08.08.2025 | 71,33 | 72,06 | 70,27 | 70,50 | -1,21% | - |
| 07.08.2025 | 71,13 | 72,12 | 70,76 | 71,36 | 0,25% | - |
| 06.08.2025 | 74,96 | 75,38 | 70,97 | 71,18 | -5,50% | - |
| 05.08.2025 | 71,51 | 75,86 | 69,40 | 75,32 | 5,50% | - |
| 04.08.2025 | 71,93 | 72,62 | 70,95 | 71,39 | -0,70% | - |
| 01.08.2025 | 73,40 | 73,42 | 70,66 | 71,89 | -1,80% | - |
| 31.07.2025 | 74,24 | 74,56 | 72,70 | 73,21 | -1,40% | - |
| 30.07.2025 | 74,62 | 76,11 | 73,61 | 74,25 | -0,50% | - |
| 29.07.2025 | 74,96 | 76,56 | 74,00 | 74,62 | -0,47% | - |
| 28.07.2025 | 75,07 | 76,61 | 74,41 | 74,97 | -0,08% | - |
| 25.07.2025 | 73,58 | 75,03 | 73,51 | 75,03 | 1,93% | - |
| 24.07.2025 | 75,07 | 75,26 | 73,18 | 73,61 | -1,79% | - |
| 23.07.2025 | 74,16 | 75,93 | 74,16 | 74,95 | 1,12% | - |
| 22.07.2025 | 71,41 | 74,52 | 71,03 | 74,12 | 3,77% | - |
| 21.07.2025 | 72,21 | 73,33 | 71,39 | 71,43 | -1,07% | - |
| 18.07.2025 | 74,80 | 74,86 | 71,84 | 72,20 | -3,63% | - |
| 17.07.2025 | 74,00 | 75,52 | 73,88 | 74,92 | 1,48% | - |
| 16.07.2025 | 74,36 | 75,52 | 72,66 | 73,83 | -0,85% | - |
| 15.07.2025 | 76,79 | 78,07 | 74,39 | 74,46 | -2,92% | - |
| 14.07.2025 | 77,96 | 79,12 | 76,10 | 76,70 | -1,62% | - |
| 11.07.2025 | 79,72 | 79,96 | 77,05 | 77,96 | -2,31% | - |
| 10.07.2025 | 78,82 | 81,27 | 78,42 | 79,80 | 1,17% | - |
| 09.07.2025 | 75,99 | 79,19 | 75,99 | 78,88 | 2,39% | - |
| 08.07.2025 | 76,85 | 78,69 | 76,41 | 77,04 | 0,29% | - |
| 07.07.2025 | 78,54 | 79,39 | 76,72 | 76,82 | -2,18% | - |
| 04.07.2025 | 78,73 | 79,18 | 78,43 | 78,53 | -0,85% | - |
| 03.07.2025 | 79,46 | 80,44 | 73,49 | 79,20 | -0,24% | - |
| 02.07.2025 | 78,20 | 80,15 | 78,04 | 79,39 | 1,53% | - |
| 01.07.2025 | 73,66 | 80,53 | 73,25 | 78,19 | 6,11% | - |
| 30.06.2025 | 74,80 | 76,01 | 73,62 | 73,69 | -2,51% | - |
| 27.06.2025 | 74,92 | 76,27 | 74,81 | 75,59 | 0,96% | - |
| 26.06.2025 | 75,09 | 75,37 | 74,22 | 74,87 | -0,45% | - |
| 25.06.2025 | 76,61 | 76,95 | 74,98 | 75,21 | -1,81% | - |
| 24.06.2025 | 77,19 | 77,49 | 76,27 | 76,60 | -0,38% | - |
| 23.06.2025 | 75,03 | 76,97 | 74,53 | 76,89 | 2,89% | - |
| 20.06.2025 | 72,61 | 75,38 | 72,35 | 74,73 | 3,30% | - |
| 19.06.2025 | 73,15 | 73,23 | 72,34 | 72,34 | -1,07% | - |
| 18.06.2025 | 73,12 | 74,45 | 72,91 | 73,12 | 0,03% | - |
| 17.06.2025 | 74,23 | 74,40 | 72,91 | 73,10 | -1,32% | - |
| 16.06.2025 | 74,26 | 75,19 | 73,33 | 74,08 | 0,09% | - |
| 13.06.2025 | 76,01 | 76,39 | 73,66 | 74,01 | -2,58% | - |
| 12.06.2025 | 76,95 | 76,95 | 74,70 | 75,97 | -1,44% | - |
| 11.06.2025 | 79,04 | 79,47 | 77,04 | 77,08 | -2,26% | - |
| 10.06.2025 | 77,63 | 79,58 | 77,26 | 78,86 | 1,58% | - |
| 09.06.2025 | 75,92 | 78,33 | 75,87 | 77,63 | 2,02% | - |
| 06.06.2025 | 76,75 | 78,26 | 75,76 | 76,09 | -0,44% | - |
| 05.06.2025 | 76,71 | 76,91 | 74,88 | 76,43 | -0,30% | - |
| 04.06.2025 | 77,05 | 77,12 | 76,20 | 76,66 | -0,38% | - |
| 03.06.2025 | 74,28 | 77,05 | 73,92 | 76,95 | 3,57% | - |
| 02.06.2025 | 75,93 | 76,07 | 73,43 | 74,30 | -2,95% | - |
| 30.05.2025 | 77,29 | 77,77 | 76,04 | 76,56 | -0,78% | 1,00 |
| 29.05.2025 | 76,85 | 78,30 | 76,07 | 77,16 | 0,26% | - |
| 28.05.2025 | 79,10 | 79,34 | 76,87 | 76,96 | -2,62% | - |
| 27.05.2025 | 76,74 | 79,12 | 76,68 | 79,03 | 2,78% | - |
| 26.05.2025 | 76,59 | 77,12 | 75,89 | 76,89 | 1,04% | - |
| 23.05.2025 | 77,41 | 77,41 | 75,22 | 76,10 | -1,65% | - |
| 22.05.2025 | 77,04 | 77,79 | 76,71 | 77,38 | 0,17% | - |
| 21.05.2025 | 79,36 | 79,36 | 76,88 | 77,25 | -3,09% | - |
| 20.05.2025 | 81,04 | 81,33 | 79,51 | 79,71 | -1,74% | - |
| 19.05.2025 | 81,51 | 81,62 | 79,42 | 81,12 | -1,43% | - |
| 16.05.2025 | 81,37 | 82,82 | 81,02 | 82,30 | 1,18% | - |
| 15.05.2025 | 81,23 | 81,96 | 79,99 | 81,34 | -0,07% | - |
| 14.05.2025 | 83,77 | 83,88 | 81,34 | 81,40 | -2,93% | - |
| 13.05.2025 | 83,97 | 85,01 | 83,25 | 83,86 | -0,18% | - |
| 12.05.2025 | 78,92 | 86,12 | 78,92 | 84,01 | 6,87% | - |
| 09.05.2025 | 79,78 | 79,88 | 78,61 | 78,61 | -1,36% | - |
| 08.05.2025 | 77,55 | 81,11 | 77,07 | 79,69 | 3,35% | - |
| 07.05.2025 | 77,50 | 78,03 | 76,03 | 77,11 | -0,09% | - |
| 06.05.2025 | 81,73 | 82,07 | 74,63 | 77,18 | -5,02% | - |
| 05.05.2025 | 84,25 | 85,13 | 80,95 | 81,26 | -4,35% | - |
| 02.05.2025 | 82,37 | 86,20 | 81,26 | 84,96 | 3,38% | - |
| 30.04.2025 | 83,00 | 83,34 | 80,01 | 82,18 | -0,98% | - |
| 29.04.2025 | 83,20 | 83,33 | 81,77 | 82,99 | -0,86% | - |
| 28.04.2025 | 83,86 | 85,07 | 82,47 | 83,71 | -0,26% | - |
| 25.04.2025 | 84,38 | 84,95 | 82,44 | 83,93 | -0,49% | - |
| 24.04.2025 | 82,14 | 84,46 | 81,35 | 84,34 | 2,27% | - |
| 23.04.2025 | 82,60 | 85,96 | 82,22 | 82,47 | 1,51% | - |
| 22.04.2025 | 82,20 | 82,20 | 78,52 | 81,24 | -1,06% | - |
| 17.04.2025 | 82,06 | 83,02 | 80,26 | 82,11 | 0,77% | - |
| 16.04.2025 | 82,39 | 83,27 | 80,20 | 81,48 | -1,96% | - |
| 15.04.2025 | 83,42 | 84,75 | 82,44 | 83,11 | -0,51% | - |
| 14.04.2025 | 83,34 | 86,24 | 82,47 | 83,54 | -0,78% | 18,00 |
| 11.04.2025 | 84,54 | 85,02 | 80,95 | 84,20 | -0,34% | - |
| 10.04.2025 | 89,40 | 89,89 | 82,49 | 84,49 | -6,08% | - |
| 09.04.2025 | 81,99 | 91,68 | 79,15 | 89,96 | 9,75% | 100,00 |